Dark

MU20270319C800
MU Mar 19 2027 800.00 Call (MU270319C00800000)
option OPRA

EOD

Sep 10, 2026

276.00-12.088%(-37.95)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	282.0000	282.0000	276.0000	276.0000	-12.088%	16	1,846	0.000%
2026-09-09	313.9500	313.9500	313.9500	313.9500	+3.002%	1	1,844	-12.088%
2026-09-08	312.2100	318.4000	304.8000	304.8000	+0.577%	4	1,845	-9.449%
2026-09-04	289.8000	303.0500	289.8000	303.0500	+19.546%	2	1,847	-8.926%
2026-09-03	232.0000	253.5000	232.0000	253.5000	+2.669%	15	1,847	+8.876%
2026-09-02	244.0500	246.9100	244.0200	246.9100	+2.219%	4	1,854	+11.782%
2026-09-01	241.5500	241.5500	241.5500	241.5500	-1.259%	1	1,854	+14.262%
2026-08-31	249.6800	249.6800	244.6300	244.6300	-0.151%	6	1,853	+12.823%
2026-08-28	237.0000	245.0000	237.0000	245.0000	-3.543%	2	1,857	+12.653%
2026-08-27	250.0000	254.0000	235.3300	254.0000	+0.506%	14	1,858	+8.661%
2026-08-25	251.8200	252.7200	248.6000	252.7200	+1.396%	30	1,864	+9.212%
2026-08-24	239.0000	249.2700	233.3400	249.2400	-12.746%	36	1,871	+10.737%
2026-08-21	285.6500	285.6500	285.6500	285.6500	-3.796%	2	1,867	-3.378%
2026-08-20	273.0000	296.9200	273.0000	296.9200	+12.863%	3	1,869	-7.046%
2026-08-19	269.0000	270.7000	261.9200	263.0800	-3.044%	5	1,868	+4.911%
2026-08-18	281.0000	281.0000	269.0000	271.3400	-17.009%	12	1,867	+1.717%
2026-08-17	337.0000	337.0000	326.9500	326.9500	+11.778%	17	1,869	-15.583%
2026-08-14	295.7500	295.7500	292.5000	292.5000	+0.744%	3	1,868	-5.641%
2026-08-13	299.0000	299.0000	290.3400	290.3400	+6.743%	9	1,868	-4.939%
2026-08-12	257.0000	272.0000	257.0000	272.0000	+26.512%	193	1,868	+1.471%
2026-08-11	225.5000	225.5000	215.0000	215.0000	-6.522%	127	1,932	+28.372%
2026-08-10	232.1500	240.5000	230.0000	230.0000	-6.523%	21	1,838	+20.000%
2026-08-07	239.5600	247.0000	239.5600	246.0500	-9.540%	3	1,836	+12.172%
2026-08-06	260.0000	272.7800	260.0000	272.0000	-6.288%	7	1,836	+1.471%
2026-08-05	289.5000	290.5000	289.5000	290.2500	+1.664%	8	1,838	-4.910%
2026-08-04	258.0000	285.5000	258.0000	285.5000	+20.975%	28	1,840	-3.327%
2026-08-03	205.1500	236.0000	204.3200	236.0000	-1.131%	26	1,842	+16.949%
2026-07-31	268.9800	268.9800	230.0000	238.7000	-12.877%	11	1,833	+15.626%
2026-07-30	216.0000	273.9800	212.8000	273.9800	+48.902%	32	1,833	+0.737%
2026-07-29	220.0000	220.0000	184.0000	184.0000	-22.412%	26	1,823	+50.000%
2026-07-28	247.0000	247.0000	221.7500	237.1500	-12.813%	31	1,814	+16.382%
2026-07-27	272.0000	272.0000	272.0000	272.0000	-10.820%	1	1,824	+1.471%
2026-07-24	305.0000	305.0000	305.0000	305.0000	-16.209%	2	1,823	-9.508%
2026-07-23	370.5100	370.5100	364.0000	364.0000	+2.391%	2	1,823	-24.176%
2026-07-22	355.5000	355.5000	355.5000	355.5000	+0.141%	20	1,822	-22.363%
2026-07-21	323.6800	355.0000	323.6800	355.0000	+29.562%	2	1,802	-22.254%
2026-07-20	293.2500	293.2500	274.0000	274.0000	+1.481%	5	1,802	+0.730%
2026-07-17	243.6500	301.0000	243.6500	270.0000	+2.273%	68	1,802	+2.222%
2026-07-16	290.0000	290.0000	260.0000	264.0000	-14.425%	28	1,785	+4.545%
2026-07-15	341.4000	341.4000	288.7500	308.5000	-15.892%	13	1,782	-10.535%
2026-07-14	366.7900	366.7900	366.7900	366.7900	+13.910%	3	1,779	-24.753%
2026-07-13	319.7000	322.0000	317.8000	322.0000	-16.012%	5	1,776	-14.286%
2026-07-09	409.0000	409.0000	383.3900	383.3900	+9.540%	16	1,778	-28.011%
2026-07-08	327.2500	350.0000	327.2500	350.0000	+4.331%	3	1,773	-21.143%
2026-07-07	332.2100	336.1900	320.0000	335.4700	-13.073%	21	1,774	-17.727%
2026-07-06	394.7600	402.5000	382.8800	385.9200	+5.708%	43	1,784	-28.483%
2026-07-02	392.5000	400.0000	360.0000	365.0800	-14.186%	58	1,774	-24.400%
2026-07-01	437.8300	438.4000	425.4300	425.4300	-18.987%	26	1,774	-35.124%
2026-06-30	505.6000	525.1400	505.6000	525.1400	+12.277%	5	1,780	-47.443%
2026-06-29	464.0000	467.7200	429.0000	467.7200	-13.783%	14	1,777	-40.990%
2026-06-26	542.4900	542.4900	542.4900	542.4900	-8.053%	1	1,777	-49.123%
2026-06-25	586.5500	590.0000	513.8000	590.0000	+39.757%	274	1,776	-53.220%
2026-06-24	427.9000	440.3900	404.0000	422.1600	-4.489%	95	1,911	-34.622%
2026-06-23	500.9300	500.9300	441.6000	442.0000	-22.411%	39	1,914	-37.557%
2026-06-22	560.0000	569.6700	547.1700	569.6700	+8.907%	15	1,916	-51.551%
2026-06-18	504.2900	523.2000	504.1200	523.0800	+11.057%	15	1,917	-47.236%
2026-06-17	443.7200	471.0000	433.7700	471.0000	+4.001%	15	1,917	-41.401%
2026-06-16	479.5300	479.5300	452.8800	452.8800	-6.360%	4	1,917	-39.057%
2026-06-15	451.8000	483.6400	451.3000	483.6400	+20.910%	61	1,914	-42.933%
2026-06-12	403.5000	420.0000	396.1500	400.0000	0.000%	8	1,874	-31.000%
2026-06-11	345.0000	400.0000	332.5700	400.0000	+20.820%	6	1,874	-31.000%
2026-06-10	338.0000	338.0000	331.0700	331.0700	+0.324%	2	1,874	-16.634%
2026-06-09	391.4500	391.4500	299.0000	330.0000	-7.602%	307	1,875	-16.364%
2026-06-08	344.3800	376.0000	344.3800	357.1500	+15.452%	107	1,777	-22.722%
2026-06-05	348.8000	348.8000	309.3500	309.3500	-26.169%	29	1,754	-10.781%
2026-06-04	399.0500	419.0000	389.0000	419.0000	-8.808%	18	1,755	-34.129%
2026-06-03	443.1200	460.0100	443.1200	459.4700	-0.011%	18	1,754	-39.931%
2026-06-02	430.3500	459.5200	423.9800	459.5200	+7.772%	81	1,753	-39.937%
2026-06-01	428.0500	434.3900	420.3800	426.3800	+15.550%	57	1,807	-35.269%
2026-05-29	359.6400	382.0000	359.6400	369.0000	+6.383%	65	1,778	-25.203%
2026-05-28	347.1000	357.1000	325.0000	346.8600	+1.778%	9	1,778	-20.429%
2026-05-27	352.3100	352.3100	314.0000	340.8000	+6.961%	878	1,774	-19.014%
2026-05-26	255.5200	329.0500	255.5200	318.6200	+43.691%	139	2,215	-13.376%
2026-05-22	217.8400	225.0000	217.8400	221.7400	+6.452%	13	2,277	+24.470%
2026-05-21	217.5400	217.5400	206.9500	208.3000	+4.150%	49	2,278	+32.501%
2026-05-20	200.0000	200.3000	188.8500	200.0000	+5.263%	20	2,278	+38.000%
2026-05-19	160.4500	190.0000	152.0000	190.0000	+10.049%	84	2,240	+45.263%
2026-05-18	209.3400	213.1200	161.0800	172.6500	-14.568%	187	2,240	+59.861%
2026-05-15	212.4500	212.4500	202.0900	202.0900	-15.088%	14	2,240	+36.573%
2026-05-14	250.0000	261.9900	238.0000	238.0000	-8.469%	278	2,163	+15.966%
2026-05-13	263.7600	265.3000	242.0500	260.0200	+17.126%	100	1,918	+6.146%
2026-05-12	235.4500	235.5800	192.8500	222.0000	-15.371%	47	1,918	+24.324%
2026-05-11	240.1100	271.8000	234.0000	262.3200	+27.650%	597	1,918	+5.215%
2026-05-08	171.6000	207.3100	171.6000	205.5000	+45.004%	133	1,497	+34.307%
2026-05-07	152.2500	162.5700	138.5000	141.7200	-6.983%	84	1,465	+94.750%
2026-05-06	144.7500	155.0000	130.6500	152.3600	+11.734%	220	1,446	+81.150%
2026-05-05	130.5900	142.7600	130.3300	136.3600	+33.425%	691	1,452	+102.405%
2026-05-04	90.5500	108.8000	90.5500	102.2000	+23.729%	23	904	+170.059%
2026-05-01	84.7100	84.7100	82.0600	82.6000	+21.292%	6	889	+234.140%
2026-04-30	78.7500	78.7500	67.2300	68.1000	-1.175%	60	889	+305.286%
2026-04-28	69.6700	69.6700	68.6800	68.9100	-11.823%	11	859	+300.522%
2026-04-27	75.0000	78.8400	75.0000	78.1500	+16.642%	62	858	+253.167%
2026-04-24	67.8300	67.8300	66.0000	67.0000	+9.174%	1,106	907	+311.940%
2026-04-23	58.3000	65.0000	56.8000	61.3700	-3.034%	844	1,112	+349.731%
2026-04-22	50.5000	63.3500	50.5000	63.2900	+35.525%	3	136	+336.088%
2026-04-21	46.7000	46.7000	46.7000	46.7000	+7.430%	1	136	+491.006%
2026-04-20	43.4700	43.4700	43.4700	43.4700	-12.447%	5	136	+534.921%
2026-04-16	49.6500	49.6500	49.6500	49.6500	+2.055%	1	141	+455.891%
2026-04-15	48.6500	48.6500	48.6500	48.6500	-4.608%	5	140	+467.318%
2026-04-14	37.6000	51.0000	37.6000	51.0000	+44.804%	65	145	+441.176%
2026-04-13	34.6800	35.2200	34.6800	35.2200	-6.404%	16	155	+683.646%
2026-04-10	37.6300	37.6300	37.6300	37.6300	+18.333%	1	142	+633.457%
2026-04-09	32.0300	32.0300	30.1700	31.8000	+2.813%	41	141	+767.925%
2026-04-08	30.6700	30.9300	30.6700	30.9300	+24.718%	2	124	+792.338%
2026-04-07	25.2000	25.2000	22.8800	24.8000	-3.125%	34	124	+1,012.903%
2026-04-06	25.7000	26.0500	25.2600	25.6000	+15.680%	44	101	+978.125%
2026-04-02	19.3700	22.7600	19.3700	22.1300	-4.199%	13	100	+1,147.176%
2026-04-01	21.0500	23.8000	21.0500	23.1000	+63.946%	155	100	+1,094.805%
2026-03-31	13.5000	14.0900	13.2500	14.0900	-2.828%	7	49	+1,858.836%
2026-03-30	16.0000	16.0000	14.4200	14.5000	-27.681%	4	52	+1,803.448%
2026-03-27	18.7700	20.0500	18.7700	20.0500	+2.821%	36	51	+1,276.559%
2026-03-26	19.5000	19.5000	19.5000	19.5000	-14.921%	4	61	+1,315.385%
2026-03-25	24.2700	24.5800	22.9200	22.9200	-14.985%	33	61	+1,104.188%
2026-03-24	27.0000	27.0000	26.9600	26.9600	-13.700%	2	57	+923.739%
2026-03-23	33.8500	33.8500	31.2400	31.2400	-24.486%	2	57	+783.483%
2026-03-20	43.7200	43.7200	41.3700	41.3700	-11.280%	3	58	+567.150%
2026-03-19	42.8000	50.0500	42.7000	46.6300	-19.603%	49	55	+491.894%
2026-03-18	58.0000	58.0000	58.0000	58.0000	+14.851%	1	18	+375.862%
2026-03-17	50.5500	51.8000	50.5000	50.5000	+23.472%	4	18	+446.535%
2026-03-13	40.8500	40.9000	40.8500	40.9000	+4.417%	2	15	+574.817%
2026-03-10	38.7000	39.5700	38.5000	39.1700	+24.152%	29	14	+604.621%
2026-03-09	30.3100	31.5500	30.3100	31.5500	-0.630%	2	2	+774.802%
2026-03-06	31.7500	31.7500	31.7500	31.7500	+0.221%	1	1	+769.291%
2026-03-05	31.6800	31.6800	31.6800	31.6800	0.000%	1	1	+771.212%